Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Data I O Cp
(NQ:
DAIO
)
2.830
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
5.790
6.000
5.610
5.875
30,098
-0.00(-0.09%)
Jan 30, 2019
5.860
5.880
5.810
5.880
9,081
+0.07(+1.20%)
Jan 29, 2019
5.910
6.020
5.790
5.810
13,129
-0.11(-1.86%)
Jan 28, 2019
6.000
6.100
5.820
5.920
19,980
-0.08(-1.33%)
Jan 25, 2019
6.100
6.200
6.000
6.000
14,800
-0.08(-1.32%)
Jan 24, 2019
5.900
6.080
5.890
6.080
27,110
+0.19(+3.23%)
Jan 23, 2019
5.910
5.980
5.710
5.890
12,892
+0.01(+0.17%)
Jan 22, 2019
5.900
6.152
5.690
5.880
74,308
-0.09(-1.51%)
Jan 18, 2019
5.550
6.010
5.550
5.970
65,100
+0.42(+7.57%)
Jan 17, 2019
5.600
5.690
5.490
5.550
31,122
-0.05(-0.89%)
Jan 16, 2019
5.340
5.620
5.340
5.600
52,421
+0.23(+4.28%)
Jan 15, 2019
5.380
5.560
5.340
5.370
6,365
-0.04(-0.74%)
Jan 14, 2019
5.430
5.553
5.360
5.410
6,264
-0.06(-1.10%)
Jan 11, 2019
5.420
5.570
5.420
5.470
20,500
+0.06(+1.11%)
Jan 10, 2019
5.410
5.610
5.410
5.410
16,104
-0.01(-0.18%)
Jan 09, 2019
5.350
5.472
5.350
5.420
27,805
+0.06(+1.12%)
Jan 08, 2019
5.390
5.689
5.360
5.360
57,511
+0.01(+0.19%)
Jan 07, 2019
5.250
5.390
5.250
5.350
34,396
+0.11(+2.10%)
Jan 04, 2019
5.060
5.320
5.060
5.240
16,100
+0.23(+4.59%)
Jan 03, 2019
5.080
5.230
5.010
5.010
13,178
-0.14(-2.72%)
Jan 02, 2019
5.000
5.310
5.000
5.150
12,998
+0.15(+3.00%)
Dec 31, 2018
5.200
5.200
5.000
5.000
47,100
-0.22(-4.21%)
Dec 28, 2018
5.220
5.320
5.040
5.220
55,700
-0.01(-0.19%)
Dec 27, 2018
5.030
5.320
5.030
5.230
31,975
+0.08(+1.55%)
Dec 26, 2018
5.070
5.290
5.020
5.150
40,949
+0.15(+3.00%)
Dec 24, 2018
5.020
5.080
5.000
5.000
30,200
-0.06(-1.19%)
Dec 21, 2018
5.150
5.195
5.000
5.060
74,500
-0.08(-1.56%)
Dec 20, 2018
5.410
5.410
5.040
5.140
58,242
-0.32(-5.86%)
Dec 19, 2018
5.520
5.575
5.400
5.460
32,625
-0.06(-1.09%)
Dec 18, 2018
5.580
5.580
5.340
5.520
65,192
-0.06(-1.08%)
Dec 17, 2018
5.460
5.645
5.210
5.580
88,174
+0.07(+1.27%)
Dec 14, 2018
5.230
5.580
5.020
5.510
101,600
+0.19(+3.57%)
Dec 13, 2018
4.930
5.320
4.920
5.320
53,397
+0.40(+8.13%)
Dec 12, 2018
4.970
4.990
4.870
4.920
47,907
+0.02(+0.41%)
Dec 11, 2018
4.950
5.000
4.890
4.900
25,985
+0.00(+0.00%)
Dec 10, 2018
5.050
5.050
4.870
4.900
27,753
-0.15(-2.97%)
Dec 07, 2018
5.080
5.100
4.910
5.050
43,200
-0.02(-0.39%)
Dec 06, 2018
4.800
5.170
4.750
5.070
51,292
+0.24(+4.97%)
Dec 04, 2018
4.890
4.920
4.800
4.830
27,600
-0.10(-2.03%)
Dec 03, 2018
5.090
5.090
4.870
4.930
33,004
-0.05(-1.00%)
Nov 30, 2018
4.750
5.190
4.730
4.980
122,000
+0.23(+4.84%)
Nov 29, 2018
4.850
4.850
4.700
4.750
33,214
-0.25(-5.00%)
Nov 28, 2018
4.830
5.000
4.700
5.000
34,728
+0.29(+6.16%)
Nov 27, 2018
4.750
4.870
4.710
4.710
12,398
-0.04(-0.84%)
Nov 26, 2018
4.740
4.860
4.735
4.750
13,870
-0.04(-0.84%)
Nov 23, 2018
4.770
4.880
4.760
4.790
4,900
+0.01(+0.31%)
Nov 21, 2018
4.775
4.775
4.775
0
+0.03(+0.53%)
Nov 20, 2018
4.800
4.890
4.700
4.750
20,862
-0.18(-3.65%)
Nov 19, 2018
4.900
4.930
4.680
4.930
36,265
+0.06(+1.23%)
Nov 16, 2018
4.750
4.970
4.750
4.870
34,200
+0.07(+1.46%)
Nov 15, 2018
4.710
4.930
4.710
4.800
11,000
+0.07(+1.48%)
Nov 14, 2018
4.860
4.885
4.700
4.730
32,806
-0.03(-0.63%)
Nov 13, 2018
4.810
5.100
4.760
4.760
24,913
-0.05(-1.04%)
Nov 12, 2018
4.950
4.950
4.740
4.810
29,356
-0.15(-3.02%)
Nov 09, 2018
5.150
5.150
4.800
4.960
33,300
-0.23(-4.43%)
Nov 08, 2018
5.010
5.200
4.910
5.190
57,272
+0.20(+4.01%)
Nov 07, 2018
5.050
5.200
4.960
4.990
55,508
-0.00(-0.00%)
Nov 06, 2018
4.990
5.070
4.935
4.990
41,132
-0.02(-0.40%)
Nov 05, 2018
4.950
5.040
4.890
5.010
24,681
+0.05(+1.01%)
Nov 02, 2018
5.020
5.140
4.650
4.960
194,600
-0.17(-3.31%)
Nov 01, 2018
4.990
5.191
4.770
5.130
76,159
+0.14(+2.81%)
Oct 31, 2018
4.990
5.015
4.830
4.990
29,504
+0.00(+0.00%)
Oct 30, 2018
4.810
4.990
4.660
4.990
32,905
+0.18(+3.74%)
Oct 29, 2018
4.900
4.971
4.800
4.810
49,889
-0.10(-2.04%)
Oct 26, 2018
4.920
5.050
4.820
4.910
29,400
-0.04(-0.81%)
Oct 25, 2018
4.920
5.030
4.860
4.950
22,559
+0.00(+0.00%)
Oct 24, 2018
5.050
5.050
4.830
4.950
38,208
-0.09(-1.79%)
Oct 23, 2018
5.060
5.200
4.896
5.040
38,872
-0.05(-0.98%)
Oct 22, 2018
5.140
5.200
5.065
5.090
49,271
-0.04(-0.78%)
Oct 19, 2018
5.390
5.470
5.100
5.130
99,700
-0.26(-4.82%)
Oct 18, 2018
4.980
5.600
4.940
5.390
204,364
+0.48(+9.78%)
Oct 17, 2018
4.700
4.970
4.650
4.910
69,243
+0.23(+4.91%)
Oct 16, 2018
4.350
4.770
4.310
4.680
188,528
+0.33(+7.59%)
Oct 15, 2018
4.310
4.440
4.300
4.350
18,738
+0.01(+0.23%)
Oct 12, 2018
4.430
4.450
4.290
4.340
44,400
-0.03(-0.69%)
Oct 11, 2018
4.280
4.440
4.270
4.370
46,021
+0.06(+1.39%)
Oct 10, 2018
4.500
4.520
4.300
4.310
124,280
-0.20(-4.43%)
Oct 09, 2018
4.690
4.900
4.510
4.510
36,584
-0.19(-4.04%)
Oct 08, 2018
4.450
4.700
4.440
4.700
219,141
+0.28(+6.33%)
Oct 05, 2018
4.770
4.810
4.400
4.420
173,100
-0.37(-7.72%)
Oct 04, 2018
5.050
5.085
4.750
4.790
112,834
-0.28(-5.52%)
Oct 03, 2018
5.190
5.190
5.050
5.070
84,305
-0.11(-2.12%)
Oct 02, 2018
5.200
5.240
5.100
5.180
47,682
-0.02(-0.38%)
Oct 01, 2018
5.230
5.250
5.190
5.200
28,965
-0.03(-0.57%)
Sep 28, 2018
5.240
5.270
5.200
5.230
26,100
-0.02(-0.48%)
Sep 27, 2018
5.200
5.280
5.200
5.255
22,286
+0.04(+0.67%)
Sep 26, 2018
5.250
5.271
5.210
5.220
29,807
-0.04(-0.76%)
Sep 25, 2018
5.300
5.330
5.250
5.260
28,898
-0.07(-1.31%)
Sep 24, 2018
5.260
5.330
5.200
5.330
21,680
+0.11(+2.11%)
Sep 21, 2018
5.290
5.350
5.200
5.220
51,500
-0.03(-0.57%)
Sep 20, 2018
5.300
5.350
5.200
5.250
28,621
+0.00(+0.00%)
Sep 19, 2018
5.200
5.412
5.200
5.250
34,441
+0.07(+1.35%)
Sep 18, 2018
5.300
5.420
5.180
5.180
27,941
-0.10(-1.89%)
Sep 17, 2018
5.360
5.460
5.240
5.280
19,403
-0.05(-0.94%)
Sep 14, 2018
5.250
5.490
5.250
5.330
21,300
+0.08(+1.52%)
Sep 13, 2018
5.240
5.295
5.160
5.250
56,793
+0.04(+0.77%)
Sep 12, 2018
5.280
5.340
5.200
5.210
29,860
-0.06(-1.14%)
Sep 11, 2018
5.470
5.500
5.210
5.270
60,848
-0.21(-3.83%)
Sep 10, 2018
5.740
5.768
5.400
5.480
64,917
-0.15(-2.66%)
Sep 07, 2018
5.420
5.830
5.340
5.630
180,900
+0.45(+8.69%)
Sep 06, 2018
5.160
5.210
5.050
5.180
80,742
+0.01(+0.19%)
Sep 05, 2018
5.350
5.360
5.150
5.170
47,517
-0.15(-2.82%)
Sep 04, 2018
5.360
5.400
5.300
5.320
17,874
-0.06(-1.12%)
Aug 31, 2018
5.380
5.380
5.380
0
+0.04(+0.75%)
Aug 30, 2018
5.570
5.570
5.337
5.340
31,926
-0.29(-5.15%)
Aug 29, 2018
5.580
5.640
5.501
5.630
27,191
+0.03(+0.54%)
Aug 28, 2018
5.600
5.650
5.480
5.600
24,990
+0.03(+0.54%)
Aug 27, 2018
5.530
5.800
5.530
5.570
23,678
+0.03(+0.54%)
Aug 24, 2018
5.770
5.990
5.510
5.540
187,000
-0.23(-3.99%)
Aug 23, 2018
5.680
5.770
5.550
5.770
119,511
+0.28(+5.10%)
Aug 22, 2018
5.400
5.620
5.372
5.490
70,045
+0.07(+1.29%)
Aug 21, 2018
5.450
5.640
5.400
5.420
60,635
-0.01(-0.18%)
Aug 20, 2018
5.360
5.450
5.271
5.430
37,143
+0.07(+1.31%)
Aug 17, 2018
5.330
5.440
5.330
5.360
28,000
-0.06(-1.06%)
Aug 16, 2018
5.300
5.435
5.210
5.418
38,833
+0.15(+2.80%)
Aug 15, 2018
5.327
5.370
5.200
5.270
37,290
-0.09(-1.68%)
Aug 14, 2018
5.310
5.390
5.230
5.360
70,736
+0.04(+0.75%)
Aug 13, 2018
5.220
5.340
5.170
5.320
77,264
+0.10(+1.92%)
Aug 10, 2018
5.270
5.320
5.160
5.220
50,700
-0.08(-1.51%)
Aug 09, 2018
5.200
5.380
5.200
5.300
71,785
+0.09(+1.73%)
Aug 08, 2018
5.230
5.290
5.170
5.210
35,986
-0.01(-0.19%)
Aug 07, 2018
5.260
5.415
5.200
5.220
50,443
-0.03(-0.57%)
Aug 06, 2018
5.150
5.350
5.131
5.250
76,990
+0.10(+1.94%)
Aug 03, 2018
5.180
5.200
5.120
5.150
56,600
+0.06(+1.18%)
Aug 02, 2018
5.080
5.300
5.000
5.090
96,103
-0.02(-0.39%)
Aug 01, 2018
5.100
5.260
5.010
5.110
146,239
+0.04(+0.79%)
Jul 31, 2018
5.000
5.100
4.880
5.070
147,740
+0.08(+1.60%)
Jul 30, 2018
5.500
5.500
4.900
4.990
200,285
-0.30(-5.67%)
Jul 27, 2018
6.000
6.010
5.270
5.290
207,700
-0.89(-14.40%)
Jul 26, 2018
6.110
6.240
6.070
6.180
79,142
+0.00(+0.00%)
Jul 25, 2018
6.160
6.320
6.120
6.180
31,846
+0.06(+0.98%)
Jul 24, 2018
6.400
6.510
6.100
6.120
53,752
-0.30(-4.67%)
Jul 23, 2018
6.630
6.630
6.360
6.420
29,630
-0.19(-2.87%)
Jul 20, 2018
6.630
6.690
6.600
6.610
19,394
-0.01(-0.15%)
Jul 19, 2018
6.480
6.745
6.480
6.620
17,509
+0.15(+2.32%)
Jul 18, 2018
6.390
6.550
6.373
6.470
14,197
+0.05(+0.78%)
Jul 17, 2018
6.290
6.476
6.290
6.420
23,108
+0.05(+0.78%)
Jul 16, 2018
6.400
6.440
6.340
6.370
24,921
+0.03(+0.47%)
Jul 13, 2018
6.320
6.490
6.320
6.340
20,962
+0.03(+0.48%)
Jul 12, 2018
6.250
6.340
6.171
6.310
81,015
+0.08(+1.28%)
Jul 11, 2018
6.460
6.460
6.210
6.230
72,344
-0.24(-3.71%)
Jul 10, 2018
6.450
6.500
6.400
6.470
28,376
+0.02(+0.31%)
Jul 09, 2018
6.400
6.460
6.250
6.450
46,661
+0.07(+1.10%)
Jul 06, 2018
6.490
6.520
6.370
6.380
27,271
-0.10(-1.54%)
Jul 05, 2018
6.410
6.560
6.401
6.480
22,096
+0.07(+1.09%)
Jul 03, 2018
6.410
6.410
6.410
0
-0.04(-0.62%)
Jul 02, 2018
6.310
6.535
6.310
6.450
21,860
+0.10(+1.57%)
Jun 29, 2018
6.310
6.452
6.258
6.350
34,073
+0.09(+1.44%)
Jun 28, 2018
6.170
6.340
6.150
6.260
26,668
+0.10(+1.62%)
Jun 27, 2018
6.440
6.570
6.150
6.160
37,028
-0.28(-4.35%)
Jun 26, 2018
6.320
6.600
6.250
6.440
52,656
+0.12(+1.90%)
Jun 25, 2018
6.300
6.415
6.070
6.320
71,546
-0.04(-0.63%)
Jun 22, 2018
6.300
6.400
6.124
6.360
67,878
+0.05(+0.79%)
Jun 21, 2018
6.480
6.546
6.270
6.310
48,128
-0.14(-2.17%)
Jun 20, 2018
6.680
6.680
6.400
6.450
64,713
-0.19(-2.86%)
Jun 19, 2018
6.440
6.680
6.387
6.640
37,137
+0.15(+2.31%)
Jun 18, 2018
6.650
6.760
6.420
6.490
99,442
-0.18(-2.70%)
Jun 15, 2018
6.730
6.500
6.670
47,781
+0.17(+2.62%)
Jun 14, 2018
6.830
6.860
6.380
6.500
116,021
-0.25(-3.70%)
Jun 13, 2018
7.060
7.060
6.661
6.750
95,076
-0.30(-4.26%)
Jun 12, 2018
7.140
7.220
6.824
7.050
25,592
-0.09(-1.26%)
Jun 11, 2018
6.920
7.190
6.910
7.140
35,319
+0.15(+2.15%)
Jun 08, 2018
6.960
7.120
6.800
6.990
39,875
-0.08(-1.13%)
Jun 07, 2018
7.110
7.110
6.890
7.070
51,853
-0.01(-0.14%)
Jun 06, 2018
7.200
7.260
7.000
7.080
41,894
-0.16(-2.21%)
Jun 05, 2018
7.250
7.320
7.140
7.240
41,773
+0.00(+0.00%)
Jun 04, 2018
7.310
7.310
7.100
7.240
39,347
+0.06(+0.84%)
Jun 01, 2018
6.970
7.220
6.880
7.180
79,181
+0.25(+3.61%)
May 31, 2018
6.930
7.030
6.880
6.930
36,052
-0.03(-0.43%)
May 30, 2018
7.230
7.320
6.900
6.960
92,870
-0.26(-3.60%)
May 29, 2018
6.910
7.250
6.900
7.220
58,044
+0.32(+4.64%)
May 25, 2018
6.900
6.900
6.900
0
-0.08(-1.15%)
May 24, 2018
7.080
7.140
6.950
6.980
43,978
-0.10(-1.41%)
May 23, 2018
7.230
7.230
7.010
7.080
49,732
-0.11(-1.53%)
May 22, 2018
7.120
7.250
7.050
7.190
43,880
+0.10(+1.41%)
May 21, 2018
7.130
7.240
6.950
7.090
48,325
+0.02(+0.28%)
May 18, 2018
7.160
7.254
7.050
7.070
46,681
-0.08(-1.12%)
May 17, 2018
7.450
7.480
7.130
7.150
81,970
-0.28(-3.77%)
May 16, 2018
7.160
7.480
7.144
7.430
92,914
+0.28(+3.92%)
May 15, 2018
7.360
7.370
6.820
7.150
123,238
-0.21(-2.85%)
May 14, 2018
7.510
7.660
7.319
7.360
62,839
-0.12(-1.60%)
May 11, 2018
7.310
7.500
7.290
7.480
44,929
+0.15(+2.05%)
May 10, 2018
7.320
7.450
7.290
7.330
55,552
+0.01(+0.14%)
May 09, 2018
7.300
7.469
7.250
7.320
42,588
+0.06(+0.83%)
May 08, 2018
7.260
7.390
7.200
7.260
42,286
-0.03(-0.41%)
May 07, 2018
7.480
7.480
7.223
7.290
72,481
-0.05(-0.68%)
May 04, 2018
6.960
7.470
6.960
7.340
142,201
+0.38(+5.46%)
May 03, 2018
7.020
7.450
6.900
6.960
290,562
+0.06(+0.87%)
May 02, 2018
6.320
6.900
6.320
6.900
246,904
+0.60(+9.52%)
May 01, 2018
6.290
6.390
6.180
6.300
123,373
+0.03(+0.48%)
Apr 30, 2018
6.140
6.330
6.140
6.270
80,761
+0.13(+2.12%)
Apr 27, 2018
6.100
6.690
6.035
6.140
348,807
-1.14(-15.66%)
Apr 26, 2018
7.170
7.449
6.990
7.280
100,151
+0.15(+2.10%)
Apr 25, 2018
7.200
7.200
6.880
7.130
83,713
+0.15(+2.15%)
Apr 24, 2018
7.210
7.390
6.980
6.980
47,296
-0.20(-2.79%)
Apr 23, 2018
7.350
7.350
6.940
7.180
88,728
-0.17(-2.31%)
Apr 20, 2018
7.640
7.730
7.320
7.350
46,309
-0.29(-3.80%)
Apr 19, 2018
7.560
7.700
7.440
7.640
33,794
+0.07(+0.92%)
Apr 18, 2018
7.860
7.860
7.540
7.570
67,111
-0.29(-3.69%)
Apr 17, 2018
7.780
7.970
7.780
7.860
36,758
+0.07(+0.90%)
Apr 16, 2018
7.790
7.860
7.620
7.790
42,466
+0.00(+0.00%)
Apr 13, 2018
7.830
7.830
7.680
7.790
24,064
+0.01(+0.13%)
Apr 12, 2018
7.700
7.900
7.700
7.780
54,859
+0.15(+1.97%)
Apr 11, 2018
7.700
7.833
7.215
7.630
41,961
-0.10(-1.29%)
Apr 10, 2018
7.330
7.880
7.250
7.730
142,838
+0.47(+6.47%)
Apr 09, 2018
7.440
7.660
7.140
7.260
95,098
-0.13(-1.76%)
Apr 06, 2018
7.380
7.720
7.350
7.390
68,367
-0.02(-0.27%)
Apr 05, 2018
7.690
7.855
7.370
7.410
108,499
-0.16(-2.11%)
Apr 04, 2018
7.300
7.650
7.250
7.570
76,835
+0.06(+0.80%)
Apr 03, 2018
7.550
7.601
7.300
7.510
90,318
+0.00(+0.00%)
Apr 02, 2018
7.450
7.675
7.280
7.510
95,419
+0.07(+0.94%)
Mar 29, 2018
7.440
7.440
7.440
0
+0.47(+6.74%)
Mar 28, 2018
7.690
7.690
6.760
6.970
261,526
-0.75(-9.72%)
Mar 27, 2018
8.080
8.142
7.630
7.720
79,132
-0.22(-2.77%)
Mar 26, 2018
8.160
8.380
7.710
7.940
106,945
-0.08(-1.00%)
Mar 23, 2018
8.090
8.375
8.010
8.020
55,866
-0.05(-0.62%)
Mar 22, 2018
8.260
8.379
8.070
8.070
66,923
-0.31(-3.70%)
Mar 21, 2018
8.350
8.514
8.320
8.380
86,947
-0.01(-0.12%)
Mar 20, 2018
8.500
8.790
8.280
8.390
106,171
-0.02(-0.24%)
Mar 19, 2018
8.370
8.500
8.098
8.410
81,257
-0.04(-0.47%)
Mar 16, 2018
8.430
8.510
8.300
8.450
67,731
+0.00(+0.00%)
Mar 15, 2018
8.400
8.560
8.300
8.450
54,998
+0.06(+0.72%)
Mar 14, 2018
8.530
8.672
8.290
8.390
78,556
-0.05(-0.59%)
Mar 13, 2018
8.870
8.920
8.430
8.440
122,185
-0.36(-4.09%)
Mar 12, 2018
8.890
8.937
8.551
8.800
153,304
+0.00(+0.00%)
Mar 09, 2018
8.480
8.870
8.450
8.800
131,482
+0.46(+5.52%)
Mar 08, 2018
8.900
9.060
8.150
8.340
165,371
-0.46(-5.23%)
Mar 07, 2018
8.620
8.930
8.560
8.800
204,647
+0.12(+1.38%)
Mar 06, 2018
8.520
8.700
8.320
8.680
133,282
+0.18(+2.12%)
Mar 05, 2018
8.640
8.650
8.330
8.500
160,861
-0.16(-1.85%)
Mar 02, 2018
7.900
8.810
7.850
8.660
208,417
+0.61(+7.58%)
Mar 01, 2018
8.220
8.275
7.860
8.050
129,335
-0.13(-1.59%)
Feb 28, 2018
7.930
8.200
7.830
8.180
113,480
+0.31(+3.94%)
Feb 27, 2018
8.020
8.348
7.850
7.870
182,212
-0.15(-1.87%)
Feb 26, 2018
8.600
8.640
7.810
8.020
545,042
-0.29(-3.49%)
Feb 23, 2018
9.450
9.990
8.250
8.310
918,697
-2.72(-24.66%)
Feb 22, 2018
11.52
11.71
11.00
11.03
118,354
-0.49(-4.25%)
Feb 21, 2018
11.05
11.75
10.98
11.52
165,305
+0.50(+4.54%)
Feb 20, 2018
10.54
11.16
10.48
11.02
97,989
+0.40(+3.77%)
Feb 16, 2018
10.62
10.62
10.62
0
-0.52(-4.67%)
Feb 15, 2018
11.19
10.91
11.14
99,846
+0.26(+2.39%)
Feb 14, 2018
10.48
10.99
10.48
10.88
56,634
+0.30(+2.84%)
Feb 13, 2018
10.25
10.66
10.10
10.58
73,301
+0.21(+2.03%)
Feb 12, 2018
10.05
10.55
10.00
10.37
85,051
+0.32(+3.18%)
Feb 09, 2018
10.45
10.69
9.640
10.05
191,589
-0.28(-2.71%)
Feb 08, 2018
10.55
10.58
10.23
10.33
121,213
-0.27(-2.55%)
Feb 07, 2018
10.45
10.71
10.29
10.60
91,586
+0.21(+2.02%)
Feb 06, 2018
10.21
10.84
10.21
10.39
97,938
-0.23(-2.17%)
Feb 05, 2018
10.96
10.96
10.38
10.62
111,821
-0.43(-3.89%)
Feb 02, 2018
11.41
11.41
11.01
11.05
117,846
-0.46(-4.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.